Relicab Cable Manufacturing Ltd IPO
Price History
| Date | Open | High | Low | Close | Prev Close | Traded Volume |
|---|---|---|---|---|---|---|
| 29 Jan 2020 | 42.00 | 42.00 | 42.00 | 42.00 | 38.00 | 6000 |
| 27 Jan 2020 | 39.00 | 39.00 | 38.00 | 38.00 | 40.00 | 87000 |
| 24 Jan 2020 | 40.50 | 41.00 | 40.00 | 40.00 | 41.50 | 39000 |
| 23 Jan 2020 | 41.00 | 42.00 | 41.00 | 41.50 | 44.00 | 6000 |
| 10 Jan 2020 | 44.00 | 44.00 | 44.00 | 44.00 | 46.00 | 3000 |
| 08 Jan 2020 | 46.00 | 46.00 | 45.95 | 46.00 | 46.00 | 138000 |
| 07 Jan 2020 | 46.00 | 46.00 | 46.00 | 46.00 | 45.00 | 168000 |
| 03 Jan 2020 | 45.00 | 45.00 | 45.00 | 45.00 | 41.60 | 6000 |
| 06 Dec 2019 | 41.55 | 41.60 | 41.55 | 41.60 | 40.00 | 12000 |
| 13 Nov 2019 | 31.70 | 40.00 | 31.70 | 40.00 | 39.50 | 12000 |
| 15 Oct 2019 | 39.50 | 39.50 | 39.50 | 39.50 | 49.25 | 3000 |
| 26 Jul 2019 | 49.20 | 49.25 | 49.20 | 49.25 | 48.80 | 150000 |
| 22 Jul 2019 | 48.80 | 48.80 | 48.80 | 48.80 | 48.85 | 90000 |
| 18 Jul 2019 | 48.85 | 48.85 | 48.85 | 48.85 | 48.75 | 51000 |
| 11 Jul 2019 | 48.70 | 48.75 | 48.70 | 48.75 | 44.65 | 42000 |
| 10 Jul 2019 | 44.65 | 44.65 | 44.65 | 44.65 | 43.00 | 57000 |
| 03 Jul 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 42.50 | 24000 |
| 27 Jun 2019 | 42.50 | 42.50 | 42.50 | 42.50 | 42.00 | 24000 |
| 26 Jun 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 43.00 | 24000 |
| 04 Jun 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | 24000 |
| 03 Jun 2019 | 42.00 | 42.00 | 42.00 | 42.00 | 43.50 | 24000 |
| 23 May 2019 | 43.50 | 43.50 | 43.50 | 43.50 | 43.75 | 180000 |
| 16 May 2019 | 43.00 | 43.75 | 43.00 | 43.75 | 43.75 | 231000 |
| 13 May 2019 | 43.75 | 43.75 | 43.75 | 43.75 | 43.40 | 39000 |
| 10 May 2019 | 43.40 | 43.40 | 43.40 | 43.40 | 40.10 | 108000 |
| 11 Apr 2019 | 40.10 | 40.10 | 40.10 | 40.10 | 41.00 | 3000 |
| 09 Apr 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 43.90 | 9000 |
| 03 Apr 2019 | 43.85 | 43.95 | 43.85 | 43.90 | 44.00 | 90000 |
| 20 Mar 2019 | 44.00 | 44.00 | 44.00 | 44.00 | 40.15 | 255000 |
| 05 Mar 2019 | 40.15 | 40.15 | 40.15 | 40.15 | 45.00 | 3000 |
| 01 Mar 2019 | 43.00 | 45.00 | 43.00 | 45.00 | 41.00 | 30000 |
| 22 Feb 2019 | 41.00 | 41.00 | 41.00 | 41.00 | 45.00 | 3000 |
| 21 Feb 2019 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 36000 |
| 20 Feb 2019 | 42.00 | 45.00 | 42.00 | 45.00 | 41.25 | 153000 |
| 05 Feb 2019 | 41.25 | 41.25 | 41.25 | 41.25 | 39.00 | 3000 |
| 11 Jan 2019 | 39.00 | 39.00 | 39.00 | 39.00 | 43.00 | 21000 |
| 02 Jan 2019 | 43.00 | 43.00 | 43.00 | 43.00 | 42.00 | 3000 |
| 27 Dec 2018 | 42.00 | 42.00 | 42.00 | 42.00 | 40.70 | 3000 |
| 20 Dec 2018 | 40.70 | 40.70 | 40.70 | 40.70 | 37.50 | 3000 |
| 12 Dec 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 40.00 | 3000 |
| 03 Dec 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.75 | 18000 |
| 29 Nov 2018 | 40.75 | 40.75 | 40.75 | 40.75 | 39.00 | 3000 |
| 26 Nov 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 37.50 | 3000 |
| 20 Nov 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 36.00 | 3000 |
| 16 Nov 2018 | 36.00 | 36.00 | 36.00 | 36.00 | 34.50 | 3000 |
| 07 Nov 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 32.20 | 3000 |
| 02 Nov 2018 | 32.00 | 32.20 | 32.00 | 32.20 | 30.70 | 45000 |
| 31 Oct 2018 | 27.50 | 31.40 | 27.50 | 30.70 | 26.25 | 120000 |
| 30 Oct 2018 | 24.00 | 27.00 | 24.00 | 26.25 | 27.90 | 411000 |
| 17 Oct 2018 | 27.90 | 27.90 | 27.90 | 27.90 | 28.75 | 156000 |
| 12 Oct 2018 | 34.00 | 34.00 | 28.75 | 28.75 | 29.50 | 39000 |
| 11 Oct 2018 | 28.50 | 29.50 | 28.50 | 29.50 | 33.50 | 9000 |
| 10 Oct 2018 | 28.20 | 33.50 | 28.20 | 33.50 | 28.25 | 18000 |
| 05 Oct 2018 | 28.25 | 28.25 | 28.25 | 28.25 | 31.65 | 3000 |
| 04 Oct 2018 | 32.80 | 32.80 | 30.50 | 31.65 | 34.60 | 6000 |
| 03 Oct 2018 | 37.50 | 37.50 | 34.60 | 34.60 | 40.00 | 6000 |
| 24 Sep 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 37.00 | 3000 |
| 31 Aug 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 38.00 | 3000 |
| 30 Jul 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 40.50 | 18000 |
| 18 Jul 2018 | 40.50 | 40.50 | 40.50 | 40.50 | 40.00 | 12000 |
| 13 Jul 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 38.00 | 60000 |
| 11 Jul 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 40.50 | 3000 |
| 06 Jul 2018 | 39.50 | 40.50 | 39.50 | 40.50 | 40.00 | 6000 |
| 05 Jul 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 51000 |
| 04 Jul 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 37.00 | 114000 |
| 26 Jun 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 40.00 | 3000 |
| 30 May 2018 | 40.00 | 40.00 | 40.00 | 40.00 | 39.50 | 18000 |
| 29 May 2018 | 39.50 | 39.50 | 39.50 | 39.50 | 40.25 | 9000 |
| 28 May 2018 | 40.20 | 40.25 | 40.20 | 40.25 | 36.50 | 66000 |
| 10 May 2018 | 36.50 | 36.50 | 36.50 | 36.50 | 37.50 | 3000 |
| 07 May 2018 | 37.50 | 37.50 | 37.50 | 37.50 | 38.00 | 9000 |
| 13 Apr 2018 | 38.00 | 38.00 | 38.00 | 38.00 | 39.50 | 3000 |
| 11 Apr 2018 | 39.00 | 39.50 | 39.00 | 39.50 | 38.70 | 228000 |
| 09 Apr 2018 | 38.50 | 38.75 | 38.50 | 38.70 | 37.00 | 36000 |
| 06 Apr 2018 | 37.00 | 37.00 | 37.00 | 37.00 | 40.00 | 3000 |
| 28 Mar 2018 | 35.00 | 40.00 | 35.00 | 40.00 | 35.00 | 24000 |
| 27 Mar 2018 | 35.00 | 35.00 | 35.00 | 35.00 | 35.60 | 3000 |
| 26 Mar 2018 | 35.60 | 35.60 | 35.60 | 35.60 | 39.00 | 3000 |
| 12 Mar 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 35.65 | 39000 |
| 08 Mar 2018 | 35.65 | 35.65 | 35.65 | 35.65 | 39.00 | 3000 |
| 20 Feb 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 36.00 | 87000 |
| 16 Feb 2018 | 36.25 | 36.25 | 36.00 | 36.00 | 39.00 | 249000 |
| 14 Feb 2018 | 39.00 | 39.00 | 39.00 | 39.00 | 33.75 | 84000 |